Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
01 May 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 244,606 |
30 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,800 |
26 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
24 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Apr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 121,821 |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 19,124 |
18 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 55,500 |
17 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 17,910 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 140,557 |
15 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 66,549 |
12 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,712 |
11 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 250,962 |
10 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0340 | 0.0340 | 696,529 |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 42,934 |
04 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 23,566 |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,100 |
28 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Mar 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 592,879 |
26 Mar 2024 | 0.0430 | 0.0440 | 0.0425 | 0.0440 | 0.0440 | 253,600 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
22 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 290,433 |
21 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 177,298 |
20 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50 |
18 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 92,650 |
13 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 198,834 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 51,165 |
11 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 139,711 |
06 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 310,295 |
05 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 8,773 |
04 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 16,270 |
01 Mar 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 379,033 |
29 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
28 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100 |
26 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
23 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,578 |
22 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 55,176 |
21 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 47,169 |
20 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 36,165 |
19 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 165,704 |
15 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 111,787 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 39,799 |
09 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 72,041 |
08 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,055 |
07 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 42,132 |
06 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
05 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 15,191 |
02 Feb 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 55,555 |
01 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 80,000 |
31 Jan 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 151,874 |
30 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
29 Jan 2024 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 43,803 |
25 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
24 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
23 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 41,455 |
22 Jan 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 103,414 |
19 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
18 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,631 |
17 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 209 |
16 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 36,002 |
15 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
12 Jan 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 37,322 |
11 Jan 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 23,712 |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
08 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,789 |
03 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 5,555 |
02 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
29 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
28 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
27 Dec 2023 | 0.0620 | 0.0620 | 0.0550 | 0.0560 | 0.0560 | 175,352 |
22 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,200 |
21 Dec 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 115,077 |
20 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 3,500 |
19 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,222 |
15 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
14 Dec 2023 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 20,036 |
13 Dec 2023 | 0.0610 | 0.0610 | 0.0510 | 0.0550 | 0.0550 | 35,000 |
12 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
11 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
08 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 21,422 |
07 Dec 2023 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 23,248 |
06 Dec 2023 | 0.0550 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 246,797 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |